XLON:BEZ
Beazley plc Stock Price (Quote)
£657.00
+14.50 (+2.26%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £0.0060 | £169.56 | Wednesday, 8th May 2024 BEZ.L stock ended at £657.00. This is 2.26% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 2.81% from a day low at £641.50 to a day high of £659.50. |
| 90 days | £113.65 | £133.77 | |
| 52 weeks | £171.20 | £133.77 |
| Date | Open | High | Low | Close | Volume |
| Mar 09, 2017 | £433.50 | £434.20 | £430.60 | £433.40 | 1 027 849 |
| Mar 08, 2017 | £429.30 | £433.50 | £428.90 | £432.20 | 1 785 266 |
| Mar 07, 2017 | £429.60 | £431.70 | £425.60 | £427.60 | 1 778 566 |
| Mar 06, 2017 | £423.30 | £428.80 | £423.30 | £428.00 | 1 634 909 |
| Mar 03, 2017 | £432.00 | £432.00 | £420.70 | £424.20 | 2 900 639 |
| Mar 02, 2017 | £427.90 | £427.90 | £418.20 | £423.50 | 4 641 193 |
| Mar 01, 2017 | £436.30 | £441.60 | £434.40 | £438.70 | 1 580 026 |
| Feb 28, 2017 | £434.00 | £435.90 | £430.90 | £434.00 | 1 501 810 |
| Feb 27, 2017 | £435.20 | £435.80 | £429.90 | £433.30 | 1 428 390 |
| Feb 24, 2017 | £435.90 | £441.50 | £431.20 | £433.50 | 1 410 062 |
| Feb 23, 2017 | £430.40 | £436.40 | £429.30 | £434.60 | 1 053 887 |
| Feb 22, 2017 | £432.60 | £438.00 | £426.10 | £429.60 | 1 767 587 |
| Feb 21, 2017 | £425.00 | £428.80 | £423.60 | £428.40 | 1 285 779 |
| Feb 20, 2017 | £427.60 | £429.30 | £425.80 | £426.80 | 909 324 |
| Feb 17, 2017 | £428.90 | £429.40 | £423.20 | £425.70 | 1 029 391 |
| Feb 16, 2017 | £426.10 | £427.60 | £423.20 | £427.60 | 2 237 634 |
| Feb 15, 2017 | £422.00 | £425.80 | £422.00 | £425.30 | 5 762 625 |
| Feb 14, 2017 | £423.60 | £425.30 | £421.30 | £423.90 | 4 271 503 |
| Feb 13, 2017 | £429.50 | £430.50 | £424.40 | £425.80 | 5 669 760 |
| Feb 10, 2017 | £421.90 | £433.00 | £421.90 | £430.50 | 1 271 356 |
| Feb 09, 2017 | £435.10 | £435.10 | £428.90 | £430.20 | 830 857 |
| Feb 08, 2017 | £427.30 | £439.60 | £427.30 | £431.10 | 1 484 724 |
| Feb 07, 2017 | £434.30 | £439.90 | £431.90 | £436.60 | 2 045 957 |
| Feb 06, 2017 | £439.30 | £439.30 | £431.40 | £431.40 | 2 792 126 |
| Feb 03, 2017 | £436.50 | £450.20 | £432.00 | £435.00 | 7 884 235 |
